Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alcoa (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.630 8.650 8.572 8.650 18,566,804 +0.02(+0.23%)
Dec 29, 2011 8.570 8.670 8.550 8.630 17,889,164 +0.11(+1.29%)
Dec 28, 2011 8.780 8.780 8.500 8.520 26,136,146 -0.27(-3.07%)
Dec 27, 2011 8.840 8.940 8.770 8.790 18,654,652 -0.07(-0.79%)
Dec 23, 2011 8.950 8.971 8.830 8.860 18,571,840 +0.01(+0.11%)
Dec 21, 2011 8.860 8.960 8.770 8.850 26,267,556 -0.03(-0.34%)
Dec 20, 2011 8.620 8.900 8.620 8.880 35,369,236 +0.35(+4.10%)
Dec 19, 2011 8.810 8.810 8.500 8.530 25,716,528 -0.28(-3.18%)
Dec 16, 2011 8.890 8.970 8.720 8.810 41,206,340 +0.03(+0.34%)
Dec 15, 2011 9.080 9.100 8.730 8.780 45,139,328 -0.16(-1.79%)
Dec 14, 2011 8.990 9.160 8.870 8.940 43,875,676 -0.10(-1.11%)
Dec 13, 2011 9.410 9.460 8.980 9.040 25,361,688 -0.31(-3.32%)
Dec 12, 2011 9.480 9.500 9.220 9.350 21,364,600 -0.29(-3.01%)
Dec 09, 2011 9.510 9.680 9.480 9.640 22,465,104 +0.17(+1.80%)
Dec 08, 2011 9.830 9.870 9.420 9.470 30,049,776 -0.43(-4.34%)
Dec 07, 2011 9.860 9.950 9.760 9.900 21,008,716 -0.02(-0.20%)
Dec 06, 2011 9.930 10.03 9.860 9.920 21,310,022 -0.08(-0.80%)
Dec 05, 2011 10.03 10.11 9.910 10.00 32,963,682 +0.09(+0.91%)
Dec 02, 2011 9.980 10.08 9.890 9.910 25,693,100 +0.10(+1.02%)
Dec 01, 2011 9.930 9.980 9.700 9.810 21,690,050 -0.21(-2.10%)
Nov 30, 2011 9.700 10.02 9.690 10.02 37,635,160 +0.71(+7.63%)
Nov 29, 2011 9.490 9.520 9.260 9.310 21,140,462 -0.15(-1.59%)
Nov 28, 2011 9.380 9.565 9.310 9.460 31,446,252 +0.51(+5.70%)
Nov 25, 2011 8.940 9.080 8.900 8.950 13,048,768 +0.07(+0.79%)
Nov 23, 2011 9.100 9.150 8.870 8.880 36,039,064 -0.38(-4.10%)
Nov 22, 2011 9.480 9.520 9.180 9.260 29,199,450 -0.21(-2.22%)
Nov 21, 2011 9.530 9.585 9.270 9.470 33,272,082 -0.22(-2.27%)
Nov 18, 2011 9.760 9.860 9.610 9.690 22,329,764 +0.07(+0.73%)
Nov 17, 2011 10.04 10.10 9.580 9.620 39,314,772 -0.35(-3.51%)
Nov 16, 2011 10.23 10.28 9.950 9.970 34,625,960 -0.39(-3.76%)
Nov 15, 2011 10.29 10.46 10.19 10.36 24,605,844 -0.02(-0.19%)
Nov 14, 2011 10.53 10.63 10.31 10.38 23,048,128 -0.22(-2.08%)
Nov 11, 2011 10.32 10.65 10.32 10.60 22,657,122 +0.35(+3.41%)
Nov 10, 2011 10.35 10.41 10.13 10.25 22,911,262 +0.05(+0.49%)
Nov 09, 2011 10.43 10.51 10.16 10.20 34,108,068 -0.58(-5.38%)
Nov 08, 2011 10.83 10.86 10.59 10.78 33,106,628 +0.03(+0.28%)
Nov 07, 2011 10.86 11.02 10.58 10.75 33,675,640 -0.18(-1.65%)
Nov 04, 2011 10.82 10.99 10.60 10.93 24,996,484 +0.06(+0.55%)
Nov 03, 2011 10.86 10.93 10.56 10.87 26,677,476 +0.17(+1.59%)
Nov 02, 2011 10.65 10.78 10.50 10.70 27,817,656 +0.30(+2.88%)
Nov 01, 2011 10.22 10.71 10.05 10.40 46,124,136 -0.36(-3.35%)
Oct 31, 2011 11.34 11.34 10.76 10.76 39,125,596 -0.81(-7.00%)
Oct 28, 2011 11.24 11.66 11.18 11.57 32,577,920 +0.23(+2.03%)
Oct 27, 2011 10.92 11.48 10.91 11.34 62,530,772 +0.98(+9.46%)
Oct 26, 2011 10.35 10.44 10.09 10.36 28,887,088 +0.22(+2.17%)
Oct 25, 2011 10.54 10.56 10.13 10.14 31,761,306 -0.44(-4.16%)
Oct 24, 2011 10.33 10.66 10.25 10.58 36,674,644 +0.35(+3.42%)
Oct 21, 2011 10.13 10.23 10.05 10.23 28,666,988 +0.28(+2.81%)
Oct 20, 2011 9.920 10.03 9.730 9.950 36,617,840 +0.18(+1.84%)
Oct 19, 2011 10.07 10.10 9.730 9.770 35,085,324 -0.37(-3.65%)
Oct 18, 2011 9.710 10.20 9.550 10.14 48,085,948 +0.56(+5.85%)
Oct 17, 2011 10.32 10.33 9.550 9.580 56,590,312 -0.68(-6.63%)
Oct 14, 2011 10.29 10.42 10.04 10.26 38,191,400 +0.16(+1.58%)
Oct 13, 2011 10.00 10.15 9.780 10.10 42,544,540 +0.05(+0.50%)
Oct 12, 2011 9.930 10.30 9.730 10.05 109,799,576 -0.25(-2.43%)
Oct 11, 2011 10.03 10.44 9.930 10.30 54,685,824 +0.21(+2.08%)
Oct 10, 2011 10.03 10.12 9.910 10.09 29,552,808 +0.38(+3.91%)
Oct 07, 2011 10.19 10.24 9.510 9.710 44,888,728 -0.17(-1.72%)
Oct 06, 2011 9.990 10.00 9.780 9.880 69,681,680 +0.51(+5.44%)
Oct 05, 2011 9.160 9.460 9.020 9.370 42,470,392 +0.25(+2.74%)
Oct 04, 2011 8.690 9.160 8.450 9.120 49,891,108 +0.22(+2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.